107,500€
6,44%
Echtzeit-Aktienkurs Five Below Inc.
Bid:
Ask:
Aktienkurse zur Five Below Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 103,95 | 108,25 | 103,95 | 108,25 | 7,18% | 173,00 |
| 02.06.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -1,75% | 11,00 |
| 30.05.2025 | 103,05 | 103,25 | 100,70 | 102,80 | -0,05% | - |
| 29.05.2025 | 104,30 | 104,65 | 101,85 | 102,85 | 2,08% | 391,00 |
| 28.05.2025 | 102,50 | 103,70 | 100,73 | 100,75 | 0,75% | - |
| 27.05.2025 | 94,46 | 100,00 | 94,46 | 100,00 | 4,93% | 27,00 |
| 26.05.2025 | 94,76 | 95,41 | 94,71 | 95,30 | 1,64% | - |
| 23.05.2025 | 94,90 | 94,90 | 93,76 | 93,76 | -4,77% | 49,00 |
| 22.05.2025 | 98,46 | 98,46 | 98,46 | 98,46 | 1,57% | 15,00 |
| 21.05.2025 | 96,94 | 96,94 | 96,94 | 96,94 | -2,57% | 174,00 |
| 20.05.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 5,34% | 3,00 |
| 19.05.2025 | 95,20 | 95,20 | 93,34 | 94,46 | 1,11% | 35,00 |
| 16.05.2025 | 93,42 | 93,42 | 93,42 | 93,42 | -0,91% | 3,00 |
| 15.05.2025 | 93,22 | 94,72 | 93,22 | 94,28 | 3,13% | 13,00 |
| 14.05.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -1,91% | 2,00 |
| 13.05.2025 | 93,48 | 93,48 | 93,12 | 93,20 | 3,19% | 32,00 |
| 12.05.2025 | 88,02 | 93,04 | 84,94 | 90,32 | 18,78% | 96,00 |
| 09.05.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -1,88% | 3,00 |
| 08.05.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 5,16% | 26,00 |
| 07.05.2025 | 73,70 | 73,70 | 73,70 | 73,70 | 2,45% | 123,00 |
| 06.05.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -3,20% | 15,00 |
| 05.05.2025 | 75,00 | 75,00 | 74,32 | 74,32 | 0,16% | 29,00 |
| 02.05.2025 | 66,92 | 74,34 | 66,92 | 74,20 | 12,94% | 386,00 |
| 30.04.2025 | 68,00 | 68,00 | 65,70 | 65,70 | -1,26% | 237,00 |
| 29.04.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,06% | 10,00 |
| 28.04.2025 | 65,88 | 66,50 | 65,88 | 66,50 | 0,09% | 168,00 |
| 25.04.2025 | 67,17 | 67,49 | 65,46 | 66,44 | 3,14% | - |
| 24.04.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -4,19% | 1,00 |
| 23.04.2025 | 65,14 | 67,24 | 65,14 | 67,24 | 14,08% | 454,00 |
| 22.04.2025 | 59,36 | 59,90 | 58,94 | 58,94 | 6,81% | 26,00 |
| 17.04.2025 | 55,38 | 55,38 | 55,18 | 55,18 | 0,25% | 98,00 |
| 16.04.2025 | 54,66 | 55,97 | 54,00 | 55,04 | -1,01% | - |
| 15.04.2025 | 56,58 | 56,58 | 55,60 | 55,60 | -1,14% | 6,00 |
| 14.04.2025 | 56,28 | 56,28 | 56,24 | 56,24 | 5,40% | 14,00 |
| 11.04.2025 | 54,00 | 54,00 | 53,06 | 53,36 | -2,81% | 214,00 |
| 10.04.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -4,89% | 5,00 |
| 09.04.2025 | 50,00 | 57,72 | 50,00 | 57,72 | 6,06% | 254,00 |
| 08.04.2025 | 56,50 | 57,84 | 54,42 | 54,42 | -2,19% | 529,00 |
| 07.04.2025 | 51,26 | 55,64 | 51,26 | 55,64 | 0,18% | 715,00 |
| 04.04.2025 | 53,64 | 55,54 | 48,02 | 55,54 | 2,85% | 424,00 |
| 03.04.2025 | 64,50 | 64,50 | 51,84 | 54,00 | -28,21% | 598,00 |
| 02.04.2025 | 75,24 | 75,24 | 75,22 | 75,22 | 5,79% | 8,00 |
| 01.04.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 7,99% | 1,00 |
| 31.03.2025 | 66,64 | 66,64 | 64,94 | 65,84 | -5,46% | 165,00 |
| 28.03.2025 | 70,00 | 70,00 | 69,64 | 69,64 | -5,28% | 50,00 |
| 27.03.2025 | 72,40 | 75,50 | 72,01 | 73,52 | 1,50% | - |
| 26.03.2025 | 71,27 | 72,71 | 69,90 | 72,43 | -0,21% | - |
| 25.03.2025 | 72,58 | 72,58 | 72,58 | 72,58 | -0,41% | 6,00 |
| 24.03.2025 | 71,62 | 72,88 | 71,62 | 72,88 | 4,86% | 25,00 |
| 21.03.2025 | 69,66 | 69,66 | 69,50 | 69,50 | -0,11% | 314,00 |
| 20.03.2025 | 78,20 | 78,20 | 69,58 | 69,58 | 2,32% | 337,00 |
| 19.03.2025 | 68,22 | 68,22 | 68,00 | 68,00 | -0,58% | 67,00 |
| 18.03.2025 | 67,36 | 68,40 | 67,36 | 68,40 | 1,63% | 61,00 |
| 17.03.2025 | 67,32 | 67,32 | 67,30 | 67,30 | 0,51% | 4,00 |
| 14.03.2025 | 66,96 | 66,96 | 66,96 | 66,96 | -1,73% | 8,00 |
| 13.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,82% | 4,00 |
| 12.03.2025 | 70,04 | 70,46 | 68,70 | 68,70 | -1,86% | 140,00 |
| 11.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -4,48% | 30,00 |
| 10.03.2025 | 74,82 | 75,34 | 73,28 | 73,28 | -2,11% | 128,00 |
| 07.03.2025 | 78,56 | 78,56 | 74,00 | 74,86 | -3,90% | 78,00 |
| 06.03.2025 | 78,00 | 78,00 | 77,90 | 77,90 | -1,64% | 16,00 |
| 05.03.2025 | 78,21 | 79,27 | 76,60 | 79,20 | 0,94% | - |
| 04.03.2025 | 80,80 | 80,80 | 78,46 | 78,46 | -6,73% | 92,00 |
| 03.03.2025 | 84,12 | 84,12 | 84,12 | 84,12 | 0,44% | 1,00 |
| 28.02.2025 | 84,08 | 84,42 | 81,52 | 83,75 | -0,24% | - |
| 27.02.2025 | 85,35 | 86,19 | 81,22 | 83,95 | -1,72% | - |
| 26.02.2025 | 85,42 | 85,42 | 85,42 | 85,42 | 0,16% | 3,00 |
| 25.02.2025 | 82,98 | 85,28 | 82,98 | 85,28 | 2,82% | 13,00 |
| 24.02.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -2,84% | 1,00 |
| 21.02.2025 | 85,24 | 85,36 | 85,24 | 85,36 | 0,55% | 52,00 |
| 20.02.2025 | 87,99 | 88,42 | 83,49 | 84,89 | -4,55% | - |
| 19.02.2025 | 88,94 | 88,94 | 88,94 | 88,94 | 4,00% | 54,00 |
| 18.02.2025 | 84,28 | 85,52 | 84,28 | 85,52 | 0,02% | 187,00 |
| 17.02.2025 | 85,32 | 85,50 | 85,32 | 85,50 | -0,33% | 77,00 |
| 14.02.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -0,54% | 6,00 |
| 13.02.2025 | 84,20 | 86,34 | 83,45 | 86,25 | 2,22% | - |
| 12.02.2025 | 85,69 | 85,86 | 82,89 | 84,38 | -2,13% | - |
| 11.02.2025 | 86,22 | 86,22 | 86,22 | 86,22 | -1,19% | 105,00 |
| 10.02.2025 | 87,26 | 87,26 | 87,26 | 87,26 | 0,34% | 10,00 |
| 07.02.2025 | 86,00 | 86,96 | 86,00 | 86,96 | -3,82% | 38,00 |
| 06.02.2025 | 92,64 | 93,61 | 89,91 | 90,41 | -2,03% | - |
| 05.02.2025 | 90,45 | 95,23 | 90,21 | 92,28 | 1,72% | - |
| 04.02.2025 | 89,84 | 90,72 | 89,84 | 90,72 | 3,47% | 31,00 |
| 03.02.2025 | 87,68 | 87,68 | 87,68 | 87,68 | -5,60% | 90,00 |
| 31.01.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 0,51% | 79,00 |
| 30.01.2025 | 91,35 | 94,15 | 90,65 | 92,41 | 1,17% | - |
| 29.01.2025 | 92,00 | 92,00 | 90,60 | 91,34 | -0,54% | 36,00 |
| 28.01.2025 | 91,78 | 92,64 | 90,99 | 91,84 | 1,73% | - |
| 27.01.2025 | 90,98 | 90,98 | 90,26 | 90,28 | -0,53% | 179,00 |
| 24.01.2025 | 88,32 | 90,76 | 88,32 | 90,76 | 1,00% | 22,00 |
| 23.01.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -0,97% | 1,00 |
| 22.01.2025 | 90,74 | 90,74 | 90,74 | 90,74 | 1,20% | 100,00 |
| 21.01.2025 | 89,66 | 89,66 | 89,66 | 89,66 | 2,66% | 34,00 |
| 20.01.2025 | 87,96 | 88,03 | 87,22 | 87,34 | -1,11% | - |
| 17.01.2025 | 90,26 | 91,42 | 87,91 | 88,32 | -3,18% | - |
| 16.01.2025 | 91,22 | 91,22 | 91,22 | 91,22 | -1,68% | 8,00 |
| 15.01.2025 | 92,06 | 92,78 | 92,06 | 92,78 | 1,86% | 25,00 |
| 14.01.2025 | 97,60 | 99,03 | 90,75 | 91,09 | -5,63% | - |
| 13.01.2025 | 103,70 | 103,70 | 96,52 | 96,52 | -3,21% | 173,00 |
| 10.01.2025 | 100,30 | 100,30 | 99,72 | 99,72 | 4,05% | 180,00 |